文化シヤッター(5930)の株価時系列情報
文化シヤッター(5930)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 369 | 369 | 360 | 360 | 67,000 |
1997/12/29 | 346 | 346 | 342 | 346 | 31,000 |
1997/12/26 | 352 | 357 | 347 | 356 | 79,000 |
1997/12/25 | 350 | 357 | 350 | 357 | 61,000 |
1997/12/24 | 345 | 349 | 344 | 345 | 153,000 |
1997/12/22 | 351 | 352 | 345 | 349 | 86,000 |
1997/12/19 | 349 | 349 | 343 | 346 | 153,000 |
1997/12/18 | 358 | 358 | 350 | 350 | 48,000 |
1997/12/17 | 350 | 363 | 348 | 358 | 132,000 |
1997/12/16 | 361 | 365 | 355 | 355 | 135,000 |
1997/12/15 | 370 | 370 | 361 | 361 | 157,000 |
1997/12/12 | 350 | 354 | 345 | 350 | 183,000 |
1997/12/11 | 353 | 358 | 350 | 351 | 66,000 |
1997/12/10 | 364 | 364 | 358 | 358 | 95,000 |
1997/12/09 | 342 | 348 | 342 | 344 | 53,000 |
1997/12/08 | 346 | 346 | 345 | 345 | 47,000 |
1997/12/05 | 338 | 350 | 338 | 345 | 85,000 |
1997/12/04 | 342 | 343 | 340 | 343 | 59,000 |
1997/12/03 | 357 | 360 | 347 | 347 | 75,000 |
1997/12/02 | 350 | 358 | 350 | 358 | 31,000 |
1997/12/01 | 333 | 345 | 333 | 341 | 103,000 |
1997/11/28 | 354 | 354 | 346 | 351 | 60,000 |
1997/11/27 | 325 | 327 | 319 | 326 | 69,000 |
1997/11/26 | 330 | 338 | 325 | 325 | 94,000 |
1997/11/25 | 330 | 340 | 330 | 340 | 79,000 |
1997/11/21 | 350 | 370 | 350 | 370 | 59,000 |
1997/11/20 | 350 | 359 | 345 | 350 | 93,000 |
1997/11/19 | 379 | 379 | 350 | 350 | 62,000 |
1997/11/18 | 372 | 385 | 370 | 379 | 71,000 |
1997/11/17 | 360 | 378 | 355 | 370 | 40,000 |
1997/11/14 | 350 | 365 | 350 | 365 | 348,000 |
1997/11/13 | 351 | 354 | 350 | 350 | 170,000 |
1997/11/12 | 372 | 385 | 350 | 351 | 387,000 |
1997/11/11 | 360 | 367 | 358 | 367 | 198,000 |
1997/11/10 | 399 | 399 | 366 | 366 | 221,000 |
1997/11/07 | 400 | 400 | 388 | 389 | 96,000 |
1997/11/06 | 414 | 416 | 405 | 405 | 49,000 |
1997/11/05 | 425 | 427 | 420 | 426 | 56,000 |
1997/11/04 | 439 | 440 | 415 | 420 | 137,000 |
1997/10/31 | 455 | 455 | 445 | 445 | 41,000 |
1997/10/30 | 440 | 440 | 435 | 435 | 13,000 |
1997/10/29 | 442 | 443 | 438 | 441 | 34,000 |
1997/10/28 | 436 | 437 | 432 | 432 | 33,000 |
1997/10/27 | 450 | 453 | 445 | 445 | 45,000 |
1997/10/24 | 450 | 455 | 440 | 455 | 115,000 |
1997/10/23 | 455 | 455 | 450 | 454 | 32,000 |
1997/10/22 | 449 | 459 | 447 | 447 | 100,000 |
1997/10/21 | 430 | 440 | 430 | 440 | 63,000 |
1997/10/20 | 440 | 440 | 429 | 429 | 66,000 |
1997/10/17 | 431 | 450 | 430 | 450 | 74,000 |
1997/10/16 | 407 | 445 | 407 | 440 | 188,000 |
1997/10/15 | 400 | 412 | 400 | 403 | 171,000 |
1997/10/14 | 393 | 400 | 393 | 399 | 5,000 |
1997/10/13 | 398 | 398 | 395 | 395 | 77,000 |
1997/10/09 | 414 | 414 | 398 | 398 | 107,000 |
1997/10/08 | 395 | 399 | 395 | 399 | 27,000 |
1997/10/07 | 400 | 402 | 398 | 398 | 54,000 |
1997/10/06 | 405 | 405 | 395 | 395 | 137,000 |
1997/10/03 | 399 | 407 | 398 | 405 | 212,000 |
1997/10/02 | 430 | 430 | 398 | 402 | 121,000 |
1997/10/01 | 430 | 433 | 425 | 432 | 126,000 |
1997/09/30 | 435 | 441 | 431 | 433 | 122,000 |
1997/09/29 | 415 | 416 | 408 | 415 | 62,000 |
1997/09/26 | 432 | 432 | 411 | 412 | 396,000 |
1997/09/25 | 491 | 491 | 430 | 437 | 110,000 |
1997/09/24 | 500 | 509 | 495 | 495 | 72,000 |
1997/09/22 | 520 | 520 | 505 | 510 | 167,000 |
1997/09/19 | 524 | 524 | 519 | 520 | 93,000 |
1997/09/18 | 525 | 535 | 521 | 524 | 81,000 |
1997/09/17 | 547 | 547 | 519 | 519 | 239,000 |
1997/09/16 | 565 | 565 | 540 | 559 | 173,000 |
1997/09/12 | 575 | 575 | 565 | 568 | 134,000 |
1997/09/11 | 578 | 585 | 578 | 579 | 112,000 |
1997/09/10 | 599 | 599 | 592 | 596 | 101,000 |
1997/09/09 | 590 | 600 | 585 | 600 | 59,000 |
1997/09/08 | 600 | 600 | 580 | 588 | 195,000 |
1997/09/05 | 604 | 604 | 595 | 603 | 81,000 |
1997/09/04 | 600 | 610 | 600 | 605 | 71,000 |
1997/09/03 | 600 | 605 | 599 | 605 | 48,000 |
1997/09/02 | 600 | 600 | 589 | 597 | 46,000 |
1997/09/01 | 600 | 605 | 591 | 597 | 65,000 |
1997/08/29 | 599 | 604 | 590 | 604 | 117,000 |
1997/08/28 | 602 | 606 | 602 | 604 | 143,000 |
1997/08/27 | 594 | 602 | 594 | 602 | 98,000 |
1997/08/26 | 580 | 596 | 580 | 595 | 100,000 |
1997/08/25 | 575 | 585 | 575 | 575 | 27,000 |
1997/08/22 | 587 | 590 | 585 | 585 | 32,000 |
1997/08/21 | 585 | 589 | 580 | 588 | 101,000 |
1997/08/20 | 584 | 590 | 575 | 575 | 184,000 |
1997/08/19 | 608 | 608 | 592 | 594 | 50,000 |
1997/08/18 | 610 | 610 | 605 | 606 | 28,000 |
1997/08/15 | 620 | 620 | 615 | 620 | 44,000 |
1997/08/14 | 615 | 620 | 609 | 612 | 57,000 |
1997/08/13 | 620 | 620 | 611 | 614 | 125,000 |
1997/08/12 | 620 | 629 | 617 | 620 | 73,000 |
1997/08/11 | 620 | 620 | 611 | 611 | 21,000 |
1997/08/08 | 641 | 641 | 620 | 630 | 262,000 |
1997/08/07 | 640 | 644 | 631 | 631 | 74,000 |
1997/08/06 | 648 | 650 | 644 | 644 | 67,000 |
1997/08/05 | 648 | 665 | 648 | 650 | 104,000 |
1997/08/04 | 661 | 661 | 643 | 643 | 156,000 |
1997/08/01 | 676 | 677 | 665 | 665 | 71,000 |
1997/07/31 | 696 | 696 | 682 | 690 | 102,000 |
1997/07/30 | 701 | 703 | 692 | 692 | 100,000 |
1997/07/29 | 696 | 705 | 695 | 699 | 108,000 |
1997/07/28 | 681 | 702 | 681 | 695 | 160,000 |
1997/07/25 | 671 | 686 | 671 | 674 | 58,000 |
1997/07/24 | 663 | 670 | 663 | 670 | 46,000 |
1997/07/23 | 678 | 680 | 665 | 665 | 486,000 |
1997/07/22 | 682 | 682 | 674 | 678 | 110,000 |
1997/07/18 | 702 | 702 | 696 | 696 | 34,000 |
1997/07/17 | 704 | 704 | 696 | 696 | 51,000 |
1997/07/16 | 699 | 702 | 693 | 700 | 83,000 |
1997/07/15 | 707 | 710 | 700 | 700 | 68,000 |
1997/07/14 | 715 | 720 | 711 | 714 | 40,000 |
1997/07/11 | 721 | 722 | 714 | 714 | 36,000 |
1997/07/10 | 730 | 730 | 717 | 721 | 93,000 |
1997/07/09 | 725 | 730 | 724 | 725 | 120,000 |
1997/07/08 | 730 | 730 | 724 | 724 | 50,000 |
1997/07/07 | 724 | 728 | 716 | 728 | 59,000 |
1997/07/04 | 736 | 736 | 720 | 728 | 50,000 |
1997/07/03 | 747 | 747 | 728 | 728 | 83,000 |
1997/07/02 | 742 | 742 | 730 | 737 | 113,000 |
1997/07/01 | 736 | 742 | 730 | 742 | 98,000 |
1997/06/30 | 740 | 743 | 732 | 735 | 154,000 |
1997/06/27 | 726 | 740 | 724 | 740 | 288,000 |
1997/06/26 | 699 | 730 | 699 | 716 | 564,000 |
1997/06/25 | 701 | 705 | 700 | 705 | 73,000 |
1997/06/24 | 714 | 714 | 694 | 697 | 202,000 |
1997/06/23 | 725 | 725 | 717 | 717 | 52,000 |
1997/06/20 | 732 | 732 | 729 | 730 | 86,000 |
1997/06/19 | 732 | 740 | 732 | 732 | 59,000 |
1997/06/18 | 750 | 750 | 741 | 748 | 178,000 |
1997/06/17 | 734 | 754 | 732 | 743 | 311,000 |
1997/06/16 | 739 | 739 | 731 | 732 | 81,000 |
1997/06/13 | 735 | 739 | 727 | 728 | 81,000 |
1997/06/12 | 734 | 735 | 730 | 735 | 84,000 |
1997/06/11 | 730 | 739 | 730 | 739 | 54,000 |
1997/06/10 | 730 | 735 | 727 | 727 | 195,000 |
1997/06/09 | 756 | 756 | 738 | 740 | 183,000 |
1997/06/06 | 735 | 758 | 735 | 758 | 669,000 |
1997/06/05 | 731 | 733 | 728 | 732 | 297,000 |
1997/06/04 | 707 | 735 | 707 | 722 | 459,000 |
1997/06/03 | 708 | 710 | 701 | 707 | 369,000 |
1997/06/02 | 705 | 708 | 703 | 707 | 214,000 |
1997/05/30 | 710 | 710 | 700 | 704 | 201,000 |
1997/05/29 | 708 | 708 | 696 | 696 | 104,000 |
1997/05/28 | 696 | 705 | 691 | 705 | 62,000 |
1997/05/27 | 706 | 706 | 703 | 704 | 45,000 |
1997/05/26 | 710 | 710 | 703 | 705 | 47,000 |
1997/05/23 | 715 | 715 | 703 | 703 | 105,000 |
1997/05/22 | 718 | 718 | 711 | 715 | 125,000 |
1997/05/21 | 730 | 730 | 713 | 715 | 254,000 |
1997/05/20 | 721 | 727 | 713 | 725 | 388,000 |
1997/05/19 | 705 | 719 | 704 | 711 | 219,000 |
1997/05/16 | 702 | 710 | 700 | 709 | 87,000 |
1997/05/15 | 699 | 704 | 692 | 695 | 159,000 |
1997/05/14 | 696 | 698 | 691 | 698 | 208,000 |
1997/05/13 | 678 | 689 | 677 | 689 | 172,000 |
1997/05/12 | 654 | 674 | 654 | 674 | 44,000 |
1997/05/09 | 677 | 677 | 661 | 664 | 120,000 |
1997/05/08 | 673 | 680 | 670 | 678 | 120,000 |
1997/05/07 | 671 | 690 | 669 | 683 | 338,000 |
1997/05/06 | 659 | 679 | 658 | 669 | 344,000 |
1997/05/02 | 655 | 655 | 645 | 652 | 118,000 |
1997/05/01 | 672 | 672 | 652 | 652 | 87,000 |
1997/04/30 | 660 | 661 | 652 | 652 | 125,000 |
1997/04/28 | 650 | 655 | 650 | 650 | 17,000 |
1997/04/25 | 651 | 660 | 651 | 652 | 45,000 |
1997/04/24 | 649 | 650 | 647 | 650 | 50,000 |
1997/04/23 | 641 | 649 | 641 | 648 | 253,000 |
1997/04/22 | 636 | 650 | 631 | 641 | 141,000 |
1997/04/21 | 640 | 659 | 637 | 640 | 87,000 |
1997/04/18 | 625 | 649 | 623 | 649 | 417,000 |
1997/04/17 | 576 | 605 | 576 | 605 | 223,000 |
1997/04/16 | 546 | 567 | 546 | 566 | 198,000 |
1997/04/15 | 540 | 545 | 538 | 545 | 202,000 |
1997/04/14 | 556 | 556 | 540 | 540 | 81,000 |
1997/04/11 | 556 | 559 | 530 | 556 | 157,000 |
1997/04/10 | 602 | 602 | 566 | 566 | 109,000 |
1997/04/09 | 602 | 603 | 591 | 596 | 209,000 |
1997/04/08 | 608 | 613 | 601 | 602 | 140,000 |
1997/04/07 | 618 | 626 | 615 | 615 | 65,000 |
1997/04/04 | 618 | 618 | 610 | 617 | 56,000 |
1997/04/03 | 607 | 615 | 605 | 610 | 399,000 |
1997/04/02 | 620 | 630 | 617 | 617 | 287,000 |
1997/04/01 | 635 | 635 | 615 | 621 | 148,000 |
1997/03/31 | 645 | 647 | 636 | 636 | 111,000 |
1997/03/28 | 647 | 650 | 640 | 645 | 145,000 |
1997/03/27 | 658 | 659 | 641 | 657 | 72,000 |
1997/03/26 | 656 | 660 | 650 | 658 | 100,000 |
1997/03/25 | 681 | 684 | 665 | 670 | 151,000 |
1997/03/24 | 676 | 683 | 676 | 681 | 83,000 |
1997/03/21 | 675 | 675 | 671 | 675 | 20,000 |
1997/03/19 | 675 | 675 | 660 | 665 | 86,000 |
1997/03/18 | 650 | 675 | 645 | 675 | 80,000 |
1997/03/17 | 645 | 645 | 639 | 640 | 57,000 |
1997/03/14 | 640 | 655 | 635 | 646 | 44,000 |
1997/03/13 | 656 | 656 | 655 | 655 | 17,000 |
1997/03/12 | 670 | 670 | 655 | 661 | 81,000 |
1997/03/11 | 677 | 680 | 670 | 671 | 46,000 |
1997/03/10 | 670 | 673 | 667 | 668 | 173,000 |
1997/03/07 | 677 | 679 | 673 | 673 | 95,000 |
1997/03/06 | 696 | 697 | 681 | 687 | 101,000 |
1997/03/05 | 711 | 715 | 697 | 700 | 139,000 |
1997/03/04 | 705 | 715 | 695 | 710 | 139,000 |
1997/03/03 | 706 | 714 | 700 | 705 | 92,000 |
1997/02/28 | 713 | 722 | 700 | 722 | 364,000 |
1997/02/27 | 686 | 694 | 685 | 694 | 205,000 |
1997/02/26 | 692 | 692 | 680 | 681 | 109,000 |
1997/02/25 | 694 | 694 | 686 | 690 | 102,000 |
1997/02/24 | 692 | 694 | 687 | 690 | 199,000 |
1997/02/21 | 689 | 694 | 686 | 693 | 113,000 |
1997/02/20 | 689 | 690 | 680 | 689 | 166,000 |
1997/02/19 | 679 | 691 | 675 | 691 | 342,000 |
1997/02/18 | 670 | 680 | 670 | 670 | 297,000 |
1997/02/17 | 670 | 675 | 650 | 650 | 157,000 |
1997/02/14 | 662 | 673 | 662 | 670 | 130,000 |
1997/02/13 | 660 | 666 | 659 | 663 | 323,000 |
1997/02/12 | 650 | 659 | 645 | 645 | 63,000 |
1997/02/10 | 658 | 665 | 652 | 660 | 80,000 |
1997/02/07 | 655 | 655 | 646 | 648 | 125,000 |
1997/02/06 | 644 | 654 | 644 | 645 | 101,000 |
1997/02/05 | 657 | 660 | 647 | 648 | 92,000 |
1997/02/04 | 640 | 670 | 640 | 653 | 473,000 |
1997/02/03 | 628 | 630 | 625 | 630 | 77,000 |
1997/01/31 | 618 | 624 | 617 | 618 | 378,000 |
1997/01/30 | 616 | 620 | 613 | 618 | 178,000 |
1997/01/29 | 619 | 628 | 619 | 624 | 146,000 |
1997/01/28 | 631 | 632 | 619 | 628 | 78,000 |
1997/01/27 | 640 | 642 | 637 | 642 | 56,000 |
1997/01/24 | 650 | 650 | 640 | 640 | 85,000 |
1997/01/23 | 633 | 640 | 631 | 640 | 125,000 |
1997/01/22 | 636 | 636 | 630 | 634 | 41,000 |
1997/01/21 | 615 | 620 | 615 | 617 | 34,000 |
1997/01/20 | 638 | 638 | 605 | 615 | 136,000 |
1997/01/17 | 622 | 645 | 622 | 637 | 91,000 |
1997/01/16 | 610 | 625 | 606 | 620 | 183,000 |
1997/01/14 | 620 | 620 | 608 | 609 | 74,000 |
1997/01/13 | 620 | 620 | 585 | 610 | 350,000 |
1997/01/10 | 645 | 645 | 610 | 610 | 142,000 |
1997/01/09 | 640 | 640 | 625 | 635 | 74,000 |
1997/01/08 | 654 | 654 | 641 | 641 | 114,000 |
1997/01/07 | 655 | 660 | 655 | 655 | 117,000 |
1997/01/06 | 661 | 661 | 649 | 654 | 34,000 |